Brazil Bovespa Index (IX: BVSP )

126,954.18 +212.37 (+0.17%)
Daily Price Updated: 5:23 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 54633 54776 52942 53506 8,790,400 -1128.70(-2.07%)
May 30, 2013 56032 56032 54635 54635 0 -0.30(-0.00%)
May 29, 2013 56032 56032 54635 54635 5,004,200 -1401.00(-2.50%)
May 28, 2013 56399 56979 56009 56036 4,175,200 -360.00(-0.64%)
May 27, 2013 56415 56562 56353 56396 2,051,200 -10.20(-0.02%)
May 26, 2013 56350 56506 55901 56406 0 +0.20(+0.00%)
May 24, 2013 56350 56506 55901 56406 4,852,600 +56.00(+0.10%)
May 23, 2013 56423 56423 55379 56350 4,072,000 -79.00(-0.14%)
May 22, 2013 56269 57099 56037 56429 4,872,400 +164.00(+0.29%)
May 21, 2013 55699 56265 55379 56265 3,898,600 +564.00(+1.01%)
May 20, 2013 55162 55705 54630 55701 4,164,800 +536.70(+0.97%)
May 19, 2013 54780 55489 54780 55164 0 +0.30(+0.00%)
May 17, 2013 54780 55489 54780 55164 4,067,400 +391.00(+0.71%)
May 16, 2013 54943 55539 54592 54773 5,080,200 -163.00(-0.30%)
May 15, 2013 54668 55216 54488 54936 4,899,800 +269.00(+0.49%)
May 14, 2013 54442 55030 54327 54667 5,094,800 +219.00(+0.40%)
May 13, 2013 55106 55106 54389 54448 3,956,400 -659.80(-1.20%)
May 12, 2013 55446 55446 54832 55108 0 -0.20(-0.00%)
May 10, 2013 55446 55446 54832 55108 5,315,200 -340.00(-0.61%)
May 09, 2013 55805 56072 54905 55448 4,799,400 -357.00(-0.64%)
May 08, 2013 56281 56814 55805 55805 6,519,800 -470.00(-0.84%)
May 07, 2013 55429 56450 55207 56275 6,235,400 +845.00(+1.52%)
May 06, 2013 55488 55542 54652 55430 6,452,600 -58.10(-0.10%)
May 05, 2013 55330 56366 55330 55488 0 +0.10(+0.00%)
May 03, 2013 55330 56366 55330 55488 8,860,800 +166.00(+0.30%)
May 02, 2013 55919 55919 55104 55322 5,436,000 -588.40(-1.05%)
May 01, 2013 54888 55910 54585 55910 0 +0.40(+0.00%)
Apr 30, 2013 54888 55910 54585 55910 7,138,200 +1023.00(+1.86%)
Apr 29, 2013 54254 55336 54254 54887 5,931,200 +635.00(+1.17%)
Apr 28, 2013 54963 55034 54147 54252 0 +0.00(+0.00%)
Apr 27, 2013 54963 55034 54147 54252 0 +0.00(+0.00%)
Apr 26, 2013 54963 55034 54147 54252 4,660,200 -711.00(-1.29%)
Apr 25, 2013 54989 55544 54792 54963 4,347,800 -21.00(-0.04%)
Apr 24, 2013 54875 55546 54723 54984 3,949,800 +99.00(+0.18%)
Apr 23, 2013 54301 55282 54165 54885 5,365,600 +587.00(+1.08%)
Apr 22, 2013 53927 54298 53420 54298 4,174,800 +369.00(+0.68%)
Apr 19, 2013 53169 54018 53169 53929 3,733,000 +763.00(+1.44%)
Apr 18, 2013 52887 53474 52392 53166 4,554,200 +284.00(+0.54%)
Apr 17, 2013 53984 53984 52540 52882 7,413,000 -1109.00(-2.05%)
Apr 16, 2013 52953 54095 52953 53991 4,353,800 +1041.00(+1.97%)
Apr 15, 2013 54952 54952 52950 52950 4,709,400 -1639.50(-3.00%)
Apr 14, 2013 55398 55398 54458 54590 0 -373.50(-0.68%)
Apr 12, 2013 55398 55531 54458 54963 4,805,800 -438.00(-0.79%)
Apr 11, 2013 56190 56284 55174 55401 3,836,800 -786.00(-1.40%)
Apr 10, 2013 55913 56976 55913 56187 5,388,600 +275.00(+0.49%)
Apr 09, 2013 55101 56305 55101 55912 5,186,200 +820.00(+1.49%)
Apr 08, 2013 55049 55136 54333 55092 5,504,200 +442.70(+0.81%)
Apr 06, 2013 54646 54792 53794 54649 0 -401.70(-0.73%)
Apr 05, 2013 54646 55227 53794 55051 5,975,800 +403.00(+0.74%)
Apr 04, 2013 55563 55579 54432 54648 4,574,000 -915.00(-1.65%)
Apr 03, 2013 54888 55574 54740 55563 4,480,400 +674.00(+1.23%)
Apr 02, 2013 55901 56257 54809 54889 3,588,600 -1013.00(-1.81%)
Apr 01, 2013 56348 56348 55897 55902 2,755,200 -450.10(-0.80%)
Mar 29, 2013 56035 56374 55874 56352 0 +0.10(+0.00%)
Mar 28, 2013 56035 56374 55874 56352 4,373,800 +318.00(+0.57%)
Mar 27, 2013 55677 56178 55130 56034 4,052,600 +363.00(+0.65%)
Mar 26, 2013 54879 55763 54879 55671 3,755,400 +798.00(+1.45%)
Mar 25, 2013 55250 55450 54648 54873 3,849,400 -703.70(-1.27%)
Mar 24, 2013 56025 56044 55382 55577 0 +333.70(+0.60%)
Mar 22, 2013 55577 55893 55098 55243 3,744,400 -334.00(-0.60%)
Mar 21, 2013 56025 56044 55382 55577 4,368,400 -453.00(-0.81%)
Mar 20, 2013 56361 56396 55831 56030 4,179,200 -331.00(-0.59%)
Mar 19, 2013 56973 57038 56100 56361 3,828,800 -612.00(-1.07%)
Mar 18, 2013 56869 57152 56139 56973 3,741,000 +104.00(+0.18%)
Mar 15, 2013 57275 57532 56805 56869 5,182,400 -412.00(-0.72%)
Mar 14, 2013 57386 57850 56722 57281 4,581,200 -105.00(-0.18%)
Mar 13, 2013 58204 58411 57286 57386 4,536,800 -823.00(-1.41%)
Mar 12, 2013 58542 58709 58113 58209 3,805,000 -336.00(-0.57%)
Mar 11, 2013 58440 58547 57800 58545 4,129,000 +174.20(+0.30%)
Mar 10, 2013 58842 59031 58129 58371 0 -62.20(-0.11%)
Mar 09, 2013 58842 59031 58129 58433 4,129,200 -414.00(-0.70%)
Mar 08, 2013 57940 59472 57940 58847 6,338,200 +907.00(+1.57%)
Mar 07, 2013 55953 58150 55953 57940 5,806,000 +1989.00(+3.55%)
Mar 06, 2013 56508 57227 55951 55951 4,261,000 -548.00(-0.97%)
Mar 05, 2013 56878 56878 56067 56499 4,033,800 +0.90(+0.00%)
Mar 04, 2013 56878 56878 56067 56498 0 -926.20(-1.61%)
Mar 03, 2013 57273 57798 56925 57424 0 +540.30(+0.95%)
Mar 02, 2013 57422 57422 56526 56884 3,889,600 -540.00(-0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.